Comer Industries S.p.A. (BIT:COM)
Italy · Delayed Price · Currency is EUR 32.70
-0.10 (-0.31%)
Aug 1, 2025, 5:35 PM CET
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.60 | 34.60 | 32.70 | 32.70 | 32.70 | -1.80% | 21,129 |
| Jul 30, 2025 | 33.50 | 33.70 | 32.60 | 33.30 | 33.30 | -0.60% | 7,195 |
| Jul 29, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.52% | 3,034 |
| Jul 28, 2025 | 32.80 | 33.40 | 32.70 | 33.00 | 33.00 | 2.17% | 3,470 |
| Jul 25, 2025 | 30.30 | 32.30 | 30.10 | 32.30 | 32.30 | 7.67% | 4,376 |
| Jul 24, 2025 | 30.60 | 30.60 | 29.80 | 30.00 | 30.00 | -0.99% | 3,341 |
| Jul 23, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | -0.98% | 1,504 |
| Jul 22, 2025 | 30.70 | 30.70 | 30.50 | 30.60 | 30.60 | -0.65% | 685 |
| Jul 21, 2025 | 30.80 | 31.00 | 30.50 | 30.80 | 30.80 | - | 1,364 |
| Jul 18, 2025 | 30.50 | 31.00 | 30.50 | 30.80 | 30.80 | - | 433 |
| Jul 17, 2025 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | -2.84% | 5,756 |
| Jul 16, 2025 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | -0.94% | 807 |
| Jul 15, 2025 | 32.30 | 32.90 | 32.00 | 32.00 | 32.00 | -1.84% | 3,556 |
| Jul 14, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 1.56% | 1,970 |
| Jul 11, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Jul 10, 2025 | 32.80 | 32.90 | 32.10 | 32.10 | 32.10 | -2.13% | 1,467 |
| Jul 9, 2025 | 31.80 | 32.90 | 31.80 | 32.80 | 32.80 | 4.13% | 28,350 |
| Jul 8, 2025 | 31.50 | 31.50 | 31.10 | 31.50 | 31.50 | 0.32% | 3,542 |
| Jul 7, 2025 | 31.70 | 31.80 | 31.10 | 31.40 | 31.40 | -2.79% | 4,421 |
| Jul 4, 2025 | 31.40 | 32.30 | 31.20 | 32.30 | 32.30 | 3.53% | 4,246 |
| Jul 3, 2025 | 31.40 | 31.70 | 31.20 | 31.20 | 31.20 | -0.95% | 577 |
| Jul 2, 2025 | 31.20 | 31.50 | 31.00 | 31.50 | 31.50 | 0.32% | 1,337 |
| Jul 1, 2025 | 30.00 | 31.40 | 29.90 | 31.40 | 31.40 | 4.32% | 3,024 |
| Jun 30, 2025 | 29.80 | 30.40 | 29.80 | 30.10 | 30.10 | - | 556 |
| Jun 27, 2025 | 30.70 | 31.00 | 30.10 | 30.10 | 30.10 | -2.27% | 793 |
| Jun 26, 2025 | 31.80 | 31.80 | 30.40 | 30.80 | 30.80 | 2.33% | 5,533 |
| Jun 25, 2025 | 30.00 | 30.30 | 30.00 | 30.10 | 30.10 | 0.67% | 1,252 |
| Jun 24, 2025 | 29.90 | 29.90 | 29.40 | 29.90 | 29.90 | 1.36% | 2,215 |
| Jun 23, 2025 | 31.10 | 32.00 | 29.50 | 29.50 | 29.50 | -7.81% | 7,777 |
| Jun 20, 2025 | 31.30 | 32.50 | 31.10 | 32.00 | 32.00 | 2.24% | 17,484 |
| Jun 19, 2025 | 31.00 | 31.50 | 30.50 | 31.30 | 31.30 | - | 5,158 |
| Jun 18, 2025 | 31.50 | 31.60 | 31.10 | 31.30 | 31.30 | - | 1,914 |
| Jun 17, 2025 | 30.90 | 31.70 | 30.90 | 31.30 | 31.30 | 0.64% | 2,185 |
| Jun 16, 2025 | 31.20 | 31.20 | 31.10 | 31.10 | 31.10 | -0.96% | 604 |
| Jun 13, 2025 | 31.70 | 31.80 | 31.40 | 31.40 | 31.40 | -0.32% | 2,051 |
| Jun 12, 2025 | 31.40 | 31.60 | 31.30 | 31.50 | 31.50 | - | 2,566 |
| Jun 11, 2025 | 31.40 | 31.50 | 30.80 | 31.50 | 31.50 | -0.32% | 3,808 |
| Jun 10, 2025 | 32.30 | 32.40 | 31.60 | 31.60 | 31.60 | -1.86% | 5,141 |
| Jun 9, 2025 | 32.20 | 32.30 | 32.00 | 32.20 | 32.20 | - | 2,636 |
| Jun 6, 2025 | 31.70 | 32.50 | 31.70 | 32.20 | 32.20 | 1.58% | 3,198 |
| Jun 5, 2025 | 31.70 | 31.70 | 31.40 | 31.70 | 31.70 | 0.96% | 3,087 |
| Jun 4, 2025 | 31.70 | 31.70 | 30.80 | 31.40 | 31.40 | -0.95% | 5,786 |
| Jun 3, 2025 | 31.40 | 31.70 | 31.10 | 31.70 | 31.70 | 2.26% | 7,348 |
| Jun 2, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 3.33% | 3,427 |
| May 30, 2025 | 30.20 | 30.30 | 29.90 | 30.00 | 30.00 | 0.33% | 2,118 |
| May 29, 2025 | 30.10 | 30.40 | 29.90 | 29.90 | 29.90 | -0.33% | 11,717 |
| May 28, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | - | 3,060 |
| May 27, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | 0.33% | 4,089 |
| May 26, 2025 | 29.50 | 29.90 | 29.20 | 29.90 | 29.90 | 1.36% | 3,358 |
| May 23, 2025 | 28.80 | 29.50 | 28.30 | 29.50 | 29.50 | 3.15% | 3,652 |